Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.42 35.42 35.42 35.42 593,154 +0.04(+0.12%)
Dec 30, 2013 35.29 35.55 35.25 35.37 548,632 +0.14(+0.40%)
Dec 27, 2013 35.26 35.51 35.14 35.23 558,085 +0.03(+0.07%)
Dec 26, 2013 35.36 35.40 35.13 35.21 446,557 -0.03(-0.07%)
Dec 24, 2013 35.12 35.50 35.11 35.23 348,141 +0.23(+0.67%)
Dec 23, 2013 35.20 35.34 34.96 35.00 721,945 -0.03(-0.10%)
Dec 20, 2013 35.22 35.42 34.86 35.03 1,757,945 -0.03(-0.10%)
Dec 19, 2013 35.11 35.42 34.80 35.06 818,469 -0.17(-0.48%)
Dec 18, 2013 34.84 35.54 34.67 35.23 1,610,168 +0.49(+1.42%)
Dec 17, 2013 34.29 34.94 34.21 34.74 1,336,587 +0.41(+1.20%)
Dec 16, 2013 34.47 34.58 34.29 34.33 870,566 +0.13(+0.39%)
Dec 13, 2013 34.23 34.31 33.90 34.19 1,068,764 +0.04(+0.12%)
Dec 12, 2013 33.84 34.23 33.84 34.15 891,997 +0.33(+0.97%)
Dec 11, 2013 34.34 34.48 33.82 33.82 1,117,428 -0.48(-1.39%)
Dec 10, 2013 34.46 34.51 34.17 34.30 1,561,699 -0.14(-0.41%)
Dec 09, 2013 34.56 34.70 34.23 34.44 1,141,654 -0.13(-0.39%)
Dec 06, 2013 34.76 35.01 34.48 34.58 1,662,999 +0.18(+0.51%)
Dec 05, 2013 34.82 34.90 34.38 34.40 1,479,938 -0.48(-1.37%)
Dec 04, 2013 34.83 34.96 34.49 34.88 1,122,820 -0.04(-0.12%)
Dec 03, 2013 35.04 35.28 34.67 34.92 1,063,881 -0.24(-0.69%)
Dec 02, 2013 35.53 35.68 35.13 35.17 587,103 -0.33(-0.92%)
Nov 29, 2013 35.39 35.83 35.39 35.49 368,880 +0.08(+0.24%)
Nov 27, 2013 35.29 35.53 35.06 35.41 661,628 +0.23(+0.64%)
Nov 26, 2013 35.41 35.41 35.01 35.18 788,700 -0.18(-0.52%)
Nov 25, 2013 35.42 35.58 35.28 35.37 597,717 -0.01(-0.02%)
Nov 22, 2013 35.30 35.49 34.96 35.37 960,303 +0.18(+0.52%)
Nov 21, 2013 35.36 35.54 35.11 35.19 974,093 -0.06(-0.17%)
Nov 20, 2013 35.70 35.95 35.24 35.25 534,800 -0.44(-1.24%)
Nov 19, 2013 36.04 36.19 35.58 35.69 595,187 -0.43(-1.18%)
Nov 18, 2013 36.32 36.34 35.97 36.12 499,170 -0.07(-0.19%)
Nov 15, 2013 35.89 36.30 35.89 36.19 691,751 +0.26(+0.72%)
Nov 14, 2013 35.65 35.94 35.65 35.93 666,387 +0.40(+1.13%)
Nov 12, 2013 35.71 35.71 35.32 35.53 903,989 -0.32(-0.88%)
Nov 11, 2013 35.59 36.05 35.38 35.84 486,620 +0.25(+0.70%)
Nov 08, 2013 35.97 35.97 35.11 35.59 717,825 -0.49(-1.36%)
Nov 07, 2013 36.27 37.04 35.88 36.08 875,824 -0.12(-0.34%)
Nov 06, 2013 36.17 36.25 35.94 36.21 850,965 +0.19(+0.53%)
Nov 05, 2013 35.75 37.54 35.74 36.02 903,312 +0.21(+0.58%)
Nov 04, 2013 35.59 35.88 35.48 35.81 443,887 +0.21(+0.58%)
Nov 01, 2013 35.80 35.93 35.43 35.60 519,915 -0.09(-0.26%)
Oct 31, 2013 35.59 35.76 35.25 35.69 942,496 +0.04(+0.12%)
Oct 30, 2013 35.63 35.85 35.44 35.65 616,987 +0.07(+0.19%)
Oct 29, 2013 35.44 35.64 35.36 35.58 483,206 +0.18(+0.52%)
Oct 28, 2013 35.43 35.57 35.16 35.40 565,383 -0.03(-0.09%)
Oct 25, 2013 35.08 35.47 34.88 35.43 674,692 +0.45(+1.29%)
Oct 24, 2013 35.32 35.46 34.93 34.98 718,534 -0.32(-0.90%)
Oct 23, 2013 35.07 35.47 35.03 35.30 715,798 +0.07(+0.21%)
Oct 22, 2013 35.25 35.69 34.98 35.23 1,225,397 +0.20(+0.57%)
Oct 21, 2013 34.78 35.05 34.72 35.03 684,914 +0.28(+0.81%)
Oct 18, 2013 34.93 34.97 34.67 34.74 816,056 -0.05(-0.14%)
Oct 17, 2013 33.97 34.79 33.79 34.79 992,679 +0.78(+2.30%)
Oct 16, 2013 33.82 34.15 33.72 34.01 1,043,932 +0.32(+0.94%)
Oct 15, 2013 34.13 34.14 33.68 33.69 831,440 -0.45(-1.32%)
Oct 14, 2013 34.38 34.46 33.69 34.14 458,202 -0.32(-0.92%)
Oct 11, 2013 34.36 34.49 34.19 34.46 568,068 +0.09(+0.27%)
Oct 10, 2013 33.80 34.48 33.73 34.37 915,764 +0.64(+1.90%)
Oct 09, 2013 33.36 33.95 33.34 33.73 942,350 +0.35(+1.05%)
Oct 08, 2013 33.62 33.86 33.38 33.38 886,132 -0.07(-0.22%)
Oct 07, 2013 33.64 33.82 33.45 33.45 452,899 -0.33(-0.99%)
Oct 04, 2013 33.97 34.04 33.73 33.79 572,749 -0.14(-0.42%)
Oct 03, 2013 34.37 34.48 33.89 33.93 956,382 -0.65(-1.88%)
Oct 02, 2013 34.34 34.58 34.14 34.58 807,081 +0.08(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.